Nongshim Holdings Co.,Ltd. - 072710.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	95,400	94,500	94,500	95,400	93,900	15,513
December 03, 2025	94,400	95,400	95,400	95,900	93,700	19,381
December 02, 2025	93,100	94,400	94,400	94,500	92,300	12,795
December 01, 2025	94,000	93,900	93,900	94,400	92,800	15,398
November 28, 2025	94,000	94,100	94,100	94,900	93,400	13,857
November 27, 2025	94,900	94,000	94,000	95,600	93,800	11,411
November 26, 2025	93,100	94,900	94,900	95,300	92,500	19,537
November 25, 2025	93,900	93,500	93,500	95,000	92,400	19,297
November 24, 2025	95,300	93,700	93,700	95,300	93,400	19,327
November 21, 2025	94,400	94,000	94,000	96,700	93,900	25,552
November 20, 2025	95,400	95,800	95,800	97,100	94,900	30,288
November 19, 2025	93,400	95,400	95,400	96,300	92,900	35,923
November 18, 2025	96,000	93,200	93,200	96,700	92,900	34,120
November 17, 2025	94,500	96,000	96,000	98,200	93,700	94,470
November 14, 2025	95,000	92,600	92,600	95,000	92,600	26,777
November 13, 2025	96,200	95,800	95,800	96,700	94,900	17,493
November 12, 2025	95,400	96,100	96,100	96,700	94,000	27,836
November 11, 2025	96,800	94,600	94,600	97,100	93,700	29,266
November 10, 2025	91,400	96,800	96,800	97,600	91,400	62,595
November 07, 2025	94,300	91,200	91,200	95,500	89,500	46,459
November 06, 2025	92,500	94,900	94,900	96,100	91,500	49,464
November 05, 2025	92,800	92,300	92,300	93,100	89,500	44,624
November 04, 2025	91,500	93,100	93,100	95,400	91,500	39,638
November 03, 2025	94,000	91,800	91,800	94,300	91,600	40,812
October 31, 2025	93,400	94,100	94,100	94,800	92,900	17,071
October 30, 2025	95,000	93,300	93,300	95,200	92,700	36,787
October 29, 2025	96,600	95,300	95,300	97,200	94,700	27,198
October 28, 2025	97,000	96,600	96,600	97,900	96,000	33,339
October 27, 2025	96,000	97,200	97,200	97,600	95,400	36,097
October 24, 2025	95,900	96,100	96,100	96,200	93,800	33,802
October 23, 2025	95,100	95,300	95,300	98,600	93,300	55,070
October 22, 2025	96,200	95,000	95,000	96,800	93,300	36,953
October 21, 2025	95,700	96,200	96,200	96,900	93,900	49,149
October 20, 2025	91,700	95,100	95,100	95,200	90,600	64,093
October 17, 2025	91,500	91,500	91,500	93,100	90,700	45,347
October 16, 2025	92,600	92,000	92,000	92,600	90,500	56,286
October 15, 2025	91,800	93,000	93,000	93,700	91,500	36,007
October 14, 2025	92,700	91,500	91,500	92,800	90,800	66,813
October 13, 2025	93,200	92,700	92,700	94,400	91,600	54,383
October 10, 2025	97,900	94,900	94,900	97,900	94,300	70,083
October 02, 2025	99,000	97,500	97,500	99,300	94,500	105,445
October 01, 2025	96,500	99,400	99,400	102,100	95,600	142,303
September 30, 2025	98,400	97,000	97,000	99,300	96,000	102,275
September 29, 2025	100,200	99,300	99,300	101,700	99,100	71,434
September 26, 2025	103,000	100,200	100,200	103,100	99,900	79,965
September 25, 2025	105,100	103,100	103,100	105,700	101,900	128,096
September 24, 2025	108,100	106,300	106,300	111,100	104,800	197,799
September 23, 2025	119,500	108,000	108,000	120,000	106,300	354,855
September 22, 2025	123,000	118,300	118,300	123,000	117,000	140,565
September 19, 2025	125,600	123,900	123,900	125,600	121,900	106,677
September 18, 2025	124,800	123,600	123,600	127,200	122,600	111,391
September 17, 2025	121,700	122,500	122,500	140,300	121,600	1.02M
September 16, 2025	114,400	121,900	121,900	143,500	108,500	2.22M
September 15, 2025	92,200	114,400	114,400	114,400	92,200	1.23M
September 12, 2025	98,000	88,000	88,000	98,400	87,200	130,818
September 11, 2025	81,200	84,200	84,200	86,200	80,700	55,049
September 10, 2025	81,000	81,200	81,200	81,200	80,000	7,601
September 09, 2025	80,100	80,800	80,800	80,800	79,300	7,233
September 08, 2025	80,100	80,100	80,100	80,300	79,200	5,831
September 05, 2025	80,800	80,100	80,100	80,800	79,500	6,562

Nongshim Holdings Co.,Ltd. (072710.KS) KSC